Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

86.48 +0.61 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 41.55 41.55 41.16 41.25 302,803 -0.44(-1.07%)
Sep 27, 2007 41.58 41.70 41.36 41.70 244,598 +0.32(+0.77%)
Sep 26, 2007 41.15 41.38 40.90 41.38 270,063 +0.59(+1.46%)
Sep 25, 2007 41.34 41.34 40.78 40.78 659,654 -1.04(-2.48%)
Sep 24, 2007 41.22 41.82 41.12 41.82 227,795 +0.35(+0.85%)
Sep 21, 2007 41.54 41.68 41.38 41.47 143,086 +0.29(+0.71%)
Sep 20, 2007 42.01 42.01 41.18 41.18 863,371 -1.10(-2.59%)
Sep 19, 2007 41.59 42.40 41.59 42.27 347,150 +0.78(+1.88%)
Sep 18, 2007 40.30 41.49 40.14 41.49 267,811 +1.43(+3.56%)
Sep 17, 2007 40.18 40.32 39.83 40.07 186,220 -0.29(-0.73%)
Sep 14, 2007 39.69 40.36 39.46 40.36 740,552 +0.26(+0.65%)
Sep 13, 2007 39.53 40.29 39.46 40.10 231,606 +0.88(+2.25%)
Sep 12, 2007 39.27 39.62 39.14 39.22 185,701 -0.23(-0.59%)
Sep 11, 2007 38.97 39.45 38.97 39.45 639,906 +0.80(+2.08%)
Sep 10, 2007 39.28 39.43 38.43 38.65 326,016 -0.40(-1.03%)
Sep 07, 2007 39.32 39.52 39.00 39.05 572,001 -0.96(-2.41%)
Sep 06, 2007 39.91 40.08 39.45 40.02 314,929 +0.35(+0.89%)
Sep 05, 2007 40.24 40.33 39.64 39.66 442,772 -0.98(-2.40%)
Sep 04, 2007 40.13 40.99 39.99 40.64 622,930 +0.53(+1.32%)
Aug 31, 2007 39.85 40.57 39.64 40.11 1,891,657 +0.65(+1.65%)
Aug 30, 2007 38.35 39.50 38.35 39.46 466,158 +0.20(+0.51%)
Aug 29, 2007 38.11 39.25 38.11 39.25 414,363 +1.39(+3.66%)
Aug 28, 2007 38.95 38.95 37.87 37.87 338,488 -1.20(-3.06%)
Aug 27, 2007 39.70 39.77 39.06 39.06 355,292 -0.87(-2.17%)
Aug 24, 2007 39.90 40.00 39.40 39.93 417,307 +0.21(+0.54%)
Aug 23, 2007 40.41 40.51 39.67 39.72 480,363 -0.69(-1.71%)
Aug 22, 2007 40.41 40.66 39.94 40.41 475,859 +0.48(+1.21%)
Aug 21, 2007 39.50 40.14 39.40 39.92 434,111 +0.18(+0.46%)
Aug 20, 2007 38.97 39.80 38.82 39.74 637,135 +0.72(+1.83%)
Aug 17, 2007 39.12 40.09 38.40 39.02 896,805 +0.87(+2.27%)
Aug 16, 2007 36.59 38.16 36.38 38.16 817,812 +1.47(+4.01%)
Aug 15, 2007 37.15 38.30 36.69 36.69 1,089,955 -0.63(-1.69%)
Aug 14, 2007 38.45 38.45 37.26 37.31 763,245 -1.10(-2.87%)
Aug 13, 2007 38.53 39.10 38.42 38.42 308,347 -0.18(-0.48%)
Aug 10, 2007 39.01 39.79 38.58 38.60 335,544 -1.20(-3.02%)
Aug 09, 2007 39.47 40.48 37.99 39.80 785,938 -0.44(-1.10%)
Aug 08, 2007 38.96 40.35 38.79 40.25 510,678 +1.53(+3.95%)
Aug 07, 2007 38.07 39.06 37.74 38.72 463,386 +0.21(+0.55%)
Aug 06, 2007 37.67 38.50 36.69 38.50 577,371 +1.07(+2.87%)
Aug 03, 2007 37.37 38.70 37.31 37.43 216,362 -1.27(-3.28%)
Aug 02, 2007 38.41 38.73 38.12 38.70 945,135 +0.63(+1.65%)
Aug 01, 2007 37.53 38.19 36.77 38.07 350,788 +0.50(+1.32%)
Jul 31, 2007 38.16 38.70 37.53 37.57 957,435 -0.15(-0.40%)
Jul 30, 2007 37.50 37.89 37.08 37.72 341,607 +0.72(+1.93%)
Jul 27, 2007 38.22 38.68 37.01 37.01 436,363 -1.27(-3.32%)
Jul 26, 2007 39.04 39.04 37.71 38.28 549,914 -0.72(-1.84%)
Jul 25, 2007 39.72 39.99 38.73 38.99 455,245 -0.43(-1.08%)
Jul 24, 2007 39.97 40.33 39.27 39.42 223,291 -0.81(-2.02%)
Jul 23, 2007 41.10 41.10 40.24 40.24 232,646 -0.71(-1.73%)
Jul 20, 2007 41.56 41.61 40.70 40.95 272,142 -0.73(-1.75%)
Jul 19, 2007 41.63 41.90 41.62 41.67 133,212 +0.16(+0.38%)
Jul 18, 2007 41.48 41.52 40.81 41.52 236,457 -0.09(-0.22%)
Jul 17, 2007 41.91 42.06 41.58 41.61 214,283 -0.15(-0.36%)
Jul 16, 2007 42.09 42.64 41.76 41.76 152,787 -0.35(-0.84%)
Jul 13, 2007 41.54 42.16 41.53 42.11 185,701 +0.40(+0.96%)
Jul 12, 2007 41.27 41.71 41.13 41.71 159,370 +0.53(+1.29%)
Jul 11, 2007 41.16 41.32 40.74 41.18 240,268 -0.08(-0.20%)
Jul 10, 2007 42.01 42.06 41.21 41.26 206,661 -1.07(-2.54%)
Jul 09, 2007 42.44 42.44 42.05 42.34 111,905 -0.03(-0.07%)
Jul 06, 2007 42.49 42.64 42.04 42.37 191,771 -0.05(-0.12%)
Jul 05, 2007 42.13 42.90 42.13 42.42 223,638 +0.63(+1.51%)
Jul 03, 2007 41.94 42.11 41.67 41.79 159,370 -0.12(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.